Dark

INTC20261218C47
INTC Dec 18 2026 47.00 Call (INTC261218C00047000)
option OPRA

EOD

Jul 16, 2026

52.40-7.584%(-4.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	55.0500	55.0500	52.4000	52.4000	-7.584%	3	6,282	0.000%
2026-07-15	56.7000	56.7000	56.7000	56.7000	-5.657%	35	6,281	-7.584%
2026-07-13	60.1000	60.1000	60.1000	60.1000	-14.241%	2	6,316	-12.812%
2026-07-09	70.0800	70.0800	70.0800	70.0800	+7.766%	2	6,316	-25.228%
2026-07-07	65.0900	65.1000	65.0300	65.0300	-11.824%	3	6,317	-19.422%
2026-07-02	81.9600	81.9600	73.7500	73.7500	-11.940%	14	6,334	-28.949%
2026-07-01	85.1800	85.1800	83.7500	83.7500	+4.688%	2	6,334	-37.433%
2026-06-29	77.7200	80.0000	77.7200	80.0000	-4.875%	6	6,334	-34.500%
2026-06-26	82.5000	84.1000	82.5000	84.1000	-7.582%	21	6,338	-37.693%
2026-06-24	91.0000	91.0000	91.0000	91.0000	-3.274%	4	6,338	-42.418%
2026-06-22	94.0800	94.0800	94.0800	94.0800	+5.353%	1	6,338	-44.303%
2026-06-18	85.3900	89.3000	85.3900	89.3000	+13.758%	6	6,333	-41.321%
2026-06-17	75.3100	78.5000	75.3100	78.5000	-2.967%	6	6,333	-33.248%
2026-06-16	80.9000	80.9000	80.9000	80.9000	-2.011%	1	6,333	-35.229%
2026-06-15	86.3000	86.3000	82.5600	82.5600	+13.422%	9	6,333	-36.531%
2026-06-11	73.0000	73.0000	70.4600	72.7900	+18.763%	42	6,334	-28.012%
2026-06-10	61.2900	61.2900	61.2900	61.2900	-8.645%	8	6,305	-14.505%
2026-06-08	67.0900	67.0900	67.0900	67.0900	+11.353%	1	6,297	-21.896%
2026-06-05	61.2800	61.2800	60.2500	60.2500	-12.592%	11	6,298	-13.029%
2026-06-03	71.5500	73.2500	68.9300	68.9300	+11.682%	9	6,308	-23.981%
2026-06-02	62.4100	62.4100	61.7200	61.7200	-2.803%	10	6,309	-15.100%
2026-06-01	66.7800	66.7800	63.5000	63.5000	-9.904%	4	6,314	-17.480%
2026-05-29	73.6500	73.6500	70.4800	70.4800	-6.587%	2	6,316	-25.653%
2026-05-27	75.4500	75.4500	75.4500	75.4500	-1.835%	5	6,317	-30.550%
2026-05-26	80.0500	80.0500	76.8600	76.8600	+2.018%	3	6,317	-31.824%
2026-05-21	72.9500	75.3400	72.8200	75.3400	+3.631%	19	6,315	-30.449%
2026-05-20	72.7000	72.7000	72.7000	72.7000	+20.905%	4	6,315	-27.923%
2026-05-19	58.1500	60.1300	58.1500	60.1300	-14.564%	17	6,321	-12.855%
2026-05-18	70.3800	70.3800	70.3800	70.3800	+10.141%	10	6,321	-25.547%
2026-05-15	65.4500	66.4500	63.9000	63.9000	-10.101%	12	6,321	-17.997%
2026-05-14	70.5500	71.4000	70.5500	71.0800	-6.474%	6	6,340	-26.280%
2026-05-13	77.4500	77.4500	74.4000	76.0000	+6.592%	5	6,346	-31.053%
2026-05-12	82.6900	83.3700	71.1500	71.3000	-15.068%	38	6,346	-26.508%
2026-05-11	85.9500	85.9500	81.9000	83.9500	+2.316%	438	6,346	-37.582%
2026-05-08	63.4500	84.0600	63.4500	82.0500	+21.286%	67	6,343	-36.137%
2026-05-07	70.0000	70.0000	67.6500	67.6500	-2.042%	24	6,332	-22.542%
2026-05-06	64.8000	69.0600	64.8000	69.0600	+6.328%	7	6,330	-24.124%
2026-05-05	56.3000	65.2500	56.3000	64.9500	+17.684%	296	6,334	-19.323%
2026-05-01	51.4500	56.1000	51.4500	55.1900	+12.403%	18	6,497	-5.055%
2026-04-30	49.8400	50.9900	48.5400	49.1000	-1.741%	17	6,497	+6.721%
2026-04-29	43.5900	49.9700	43.5900	49.9700	+23.383%	28	6,499	+4.863%
2026-04-28	38.8500	40.5000	38.8500	40.5000	-1.937%	2	6,519	+29.383%
2026-04-27	43.4500	43.4500	39.9500	41.3000	+9.086%	18	6,519	+26.877%
2026-04-24	37.4000	42.1000	37.4000	37.8600	+45.615%	61	6,525	+38.405%
2026-04-23	25.5000	26.2000	25.3500	26.0000	+7.884%	7	6,522	+101.538%
2026-04-22	25.3700	25.3700	24.1000	24.1000	-3.600%	8	6,524	+117.427%
2026-04-21	25.0000	25.0000	25.0000	25.0000	+3.605%	2	6,524	+109.600%
2026-04-20	24.7700	24.7700	24.0300	24.1300	-10.630%	18	6,524	+117.157%
2026-04-17	27.5000	28.0500	27.0000	27.0000	+3.132%	4	6,528	+94.074%
2026-04-16	23.9000	26.3000	23.9000	26.1800	+12.602%	35	6,528	+100.153%
2026-04-15	23.9000	24.2500	23.0000	23.2500	+3.333%	15	6,553	+125.376%
2026-04-14	22.7000	22.7000	21.5500	22.5000	-4.459%	30	6,545	+132.889%
2026-04-13	23.1500	24.4000	23.1500	23.5500	+9.281%	23	6,546	+122.505%
2026-04-10	21.1000	22.0500	21.1000	21.5500	+1.651%	58	6,554	+143.155%
2026-04-09	19.3000	21.2000	19.3000	21.2000	+15.406%	44	6,607	+147.170%
2026-04-08	16.2600	18.9500	16.2500	18.3700	+34.088%	235	6,633	+185.248%
2026-04-07	14.3500	14.5000	13.7000	13.7000	+8.730%	11	6,465	+282.482%
2026-04-06	12.6900	12.6900	12.6000	12.6000	+5.000%	3	6,464	+315.873%
2026-04-02	12.0500	12.5400	10.0500	12.0000	+9.489%	65	6,458	+336.667%
2026-04-01	9.5000	11.4000	9.5000	10.9600	+31.100%	125	6,458	+378.102%
2026-03-31	7.3500	8.5000	7.2500	8.3600	+23.304%	27	6,432	+526.794%
2026-03-30	7.3000	7.3000	6.7800	6.7800	-15.776%	16	6,432	+672.861%
2026-03-27	8.2200	8.2200	7.8500	8.0500	-5.848%	14	6,433	+550.932%
2026-03-26	8.9500	9.1000	8.5500	8.5500	-18.649%	44	6,433	+512.865%
2026-03-25	9.8000	10.8000	9.7900	10.5100	+26.627%	52	6,433	+398.573%
2026-03-24	8.3000	8.3000	8.3000	8.3000	-3.037%	2	6,433	+531.325%
2026-03-20	9.2000	9.2000	8.5600	8.5600	-13.535%	15	6,433	+512.150%
2026-03-19	8.5000	9.9000	8.5000	9.9000	+5.656%	5	6,433	+429.293%
2026-03-18	9.2000	9.3700	9.0500	9.3700	+8.324%	9	6,431	+459.232%
2026-03-17	9.3000	9.3500	8.6500	8.6500	-14.356%	19	6,437	+505.780%
2026-03-16	11.8000	11.8000	10.1000	10.1000	+2.747%	52	6,436	+418.812%
2026-03-13	10.0600	10.0600	9.7500	9.8300	+3.583%	53	6,384	+433.062%
2026-03-12	10.3800	10.3800	9.4500	9.4900	-12.936%	37	6,350	+452.160%
2026-03-11	10.8000	11.6500	10.8000	10.9000	+3.612%	16	6,347	+380.734%
2026-03-10	9.5700	10.7000	9.5700	10.5200	+14.973%	18	6,352	+398.099%
2026-03-06	9.0000	9.3300	9.0000	9.1500	-3.684%	5	6,351	+472.678%
2026-03-05	9.6000	10.1000	9.4500	9.5000	+5.556%	61	6,350	+451.579%
2026-03-04	9.0000	9.0000	9.0000	9.0000	+8.043%	1	6,348	+482.222%
2026-03-03	8.0000	8.3300	7.9600	8.3300	-11.004%	9	6,348	+529.052%
2026-03-02	9.3000	9.5000	9.0800	9.3600	+1.189%	99	6,345	+459.829%
2026-02-27	9.4800	10.0100	9.2500	9.2500	-3.344%	137	6,350	+466.486%
2026-02-26	9.3900	9.5700	9.3900	9.5700	-8.421%	15	6,359	+447.544%
2026-02-25	10.2000	10.4500	9.8100	10.4500	+1.951%	146	6,355	+401.435%
2026-02-24	8.8500	10.5000	8.7500	10.2500	+21.879%	587	6,355	+411.220%
2026-02-23	8.7600	8.9000	8.2500	8.4100	-2.999%	307	6,295	+523.068%
2026-02-20	8.2500	8.7700	8.1900	8.6700	-3.667%	532	6,282	+504.383%
2026-02-19	9.0500	9.0500	9.0000	9.0000	-6.250%	70	6,259	+482.222%
2026-02-18	10.0500	10.0500	9.6000	9.6000	-8.134%	36	6,191	+445.833%
2026-02-17	10.5600	10.5600	10.4500	10.4500	-3.687%	11	6,215	+401.435%
2026-02-13	10.0000	11.2000	9.6000	10.8500	+2.358%	122	6,167	+382.949%
2026-02-12	12.0300	12.0300	10.6000	10.6000	-8.463%	112	6,167	+394.340%
2026-02-11	10.9500	11.5800	10.9500	11.5800	+5.753%	4	6,128	+352.504%
2026-02-10	11.8100	11.8100	10.9500	10.9500	-21.223%	15	6,130	+378.539%
2026-02-09	13.8000	13.9000	13.8000	13.9000	+4.120%	3	6,133	+276.978%
2026-02-06	13.0000	13.7800	12.4800	13.3500	+9.877%	449	6,133	+292.509%
2026-02-05	13.1400	13.1400	11.3000	12.1500	+7.522%	439	6,236	+331.276%
2026-02-04	12.0000	12.0000	11.2500	11.3000	-8.944%	68	6,255	+363.717%
2026-02-03	13.8000	13.8000	11.9800	12.4100	+3.159%	366	6,203	+322.240%
2026-02-02	10.6200	12.5500	10.5500	12.0300	+10.773%	56	6,222	+335.578%
2026-01-30	11.7500	12.0000	10.6000	10.8600	-4.064%	170	6,338	+382.505%
2026-01-29	11.5000	11.5500	11.0000	11.3200	-4.874%	5	6,284	+362.898%
2026-01-28	10.1500	12.4000	10.1500	11.9000	+37.572%	803	6,283	+340.336%
2026-01-27	8.8000	8.8000	8.6000	8.6500	+8.805%	47	6,151	+505.780%
2026-01-26	8.7900	8.7900	7.9500	7.9500	-17.617%	29	6,167	+559.119%
2026-01-23	11.7000	11.7000	9.2000	9.6500	-39.688%	1,033	6,155	+443.005%
2026-01-22	15.7900	16.3500	15.7500	16.0000	-2.439%	150	6,610	+227.500%
2026-01-21	14.0000	16.4000	14.0000	16.4000	+39.574%	550	6,704	+219.512%
2026-01-20	11.5500	12.6500	11.5000	11.7500	+4.074%	131	6,717	+345.957%
2026-01-16	11.9200	11.9200	10.8200	11.2900	-8.211%	252	6,556	+364.128%
2026-01-15	13.1500	13.1500	12.1200	12.3000	+2.075%	39	6,556	+326.016%
2026-01-14	12.4000	12.4000	11.5400	12.0500	+0.417%	81	6,539	+334.855%
2026-01-13	11.3000	12.0000	10.8800	12.0000	+26.050%	255	6,504	+336.667%
2026-01-12	9.4500	9.8600	8.8500	9.5200	-4.129%	39	6,320	+450.420%
2026-01-09	9.5000	10.0000	8.9500	9.9300	+35.286%	354	6,311	+427.694%
2026-01-08	8.2600	8.2600	7.1500	7.3400	-10.814%	50	6,311	+613.896%
2026-01-07	7.1300	9.6500	7.1300	8.2300	+30.843%	124	6,337	+536.695%
2026-01-06	6.3000	6.3000	6.2900	6.2900	-2.481%	33	6,246	+733.068%
2026-01-05	7.3500	7.3500	6.4500	6.4500	+2.381%	8	6,278	+712.403%
2026-01-02	6.1000	6.3000	6.1000	6.3000	+25.498%	4	6,276	+731.746%
2025-12-31	5.1500	5.1500	4.7000	5.0200	-9.550%	7	6,270	+943.825%
2025-12-30	5.5500	5.5500	5.5500	5.5500	+21.179%	50	6,270	+844.144%
2025-12-29	4.5800	4.5800	4.5800	4.5800	+0.659%	10	6,220	+1,044.105%
2025-12-26	4.5500	4.5500	4.5500	4.5500	+1.562%	1	6,210	+1,051.648%
2025-12-24	4.3000	4.4800	4.3000	4.4800	-2.609%	10	6,214	+1,069.643%
2025-12-23	4.7200	4.7200	4.6000	4.6000	-7.071%	65	6,214	+1,039.130%
2025-12-22	5.1000	5.3700	4.9400	4.9500	-9.672%	41	6,175	+958.586%
2025-12-19	5.1500	5.4800	5.1500	5.4800	+21.778%	3	6,172	+856.204%
2025-12-18	4.9000	5.0200	4.5000	4.5000	-10.000%	9	6,172	+1,064.444%
2025-12-17	5.0500	5.1000	5.0000	5.0000	-9.091%	7	6,173	+948.000%
2025-12-16	5.5000	5.5000	5.5000	5.5000	-4.844%	36	6,172	+852.727%
2025-12-15	6.2200	6.2200	5.6000	5.7800	-2.200%	443	6,136	+806.574%
2025-12-12	6.3500	6.3500	5.9100	5.9100	-13.723%	37	6,101	+786.633%
2025-12-11	6.8500	6.8500	6.8500	6.8500	-4.196%	10	6,066	+664.964%
2025-12-09	7.3000	7.3500	7.1500	7.1500	-2.055%	14	6,056	+632.867%
2025-12-08	7.6100	7.6100	7.3000	7.3000	-8.750%	4	6,050	+617.808%
2025-12-05	8.0000	8.3800	8.0000	8.0000	+5.541%	4	6,050	+555.000%
2025-12-04	8.7000	8.7000	7.5800	7.5800	-17.876%	50	6,049	+591.293%
2025-12-03	9.0500	9.5000	9.0500	9.2300	-1.072%	127	6,045	+467.714%
2025-12-02	7.3500	9.3300	7.3500	9.3300	+29.944%	91	6,136	+461.629%
2025-12-01	6.7800	7.1800	6.7800	7.1800	+6.845%	269	6,149	+629.805%
2025-11-28	5.5400	6.7700	5.5400	6.7200	+25.140%	83	6,153	+679.762%
2025-11-26	5.3700	5.3700	5.3700	5.3700	+7.400%	2	6,140	+875.791%
2025-11-24	4.8800	5.0000	4.6500	5.0000	+17.647%	11	6,140	+948.000%
2025-11-21	4.2100	4.2500	4.2100	4.2500	-6.593%	6	6,129	+1,132.941%
2025-11-20	5.4500	5.4500	4.5500	4.5500	-5.208%	18	6,130	+1,051.648%
2025-11-19	5.0500	5.1000	4.7000	4.8000	+5.495%	104	6,116	+991.667%
2025-11-18	4.6500	4.6500	4.4200	4.5500	-1.087%	24	6,014	+1,051.648%
2025-11-17	4.6000	4.6000	4.6000	4.6000	-11.538%	15	6,000	+1,039.130%
2025-11-14	5.1000	5.2000	5.0500	5.2000	-1.887%	7	5,985	+907.692%
2025-11-13	6.1000	6.1000	5.3000	5.3000	-17.829%	6	5,985	+888.679%
2025-11-12	6.4500	6.4500	6.4500	6.4500	-1.976%	1	5,984	+712.403%
2025-11-11	6.5800	6.5800	6.5800	6.5800	-1.791%	10	5,985	+696.353%
2025-11-10	6.7300	6.7300	6.6000	6.7000	+5.512%	42	5,975	+682.090%
2025-11-07	6.5000	6.5000	6.3500	6.3500	-9.286%	78	5,974	+725.197%
2025-11-05	6.8000	7.0000	6.6000	7.0000	+4.790%	409	6,045	+648.571%
2025-11-04	6.7500	6.8000	6.6800	6.6800	-12.680%	60	5,946	+684.431%
2025-11-03	7.6000	7.6500	7.5500	7.6500	-6.707%	34	5,864	+584.967%
2025-10-31	8.2000	8.2000	8.2000	8.2000	-7.135%	2	5,864	+539.024%
2025-10-30	8.7000	8.8300	8.7000	8.8300	-4.022%	4	5,864	+493.431%
2025-10-29	8.9500	9.2000	8.7000	9.2000	+2.222%	36	5,863	+469.565%
2025-10-28	7.7500	9.3500	7.7500	9.0000	+21.951%	285	5,838	+482.222%
2025-10-27	7.8000	7.8000	7.0500	7.3800	+8.529%	73	5,784	+610.027%
2025-10-24	8.0000	8.0000	6.4600	6.8000	+5.100%	115	5,784	+670.588%
2025-10-23	6.3600	6.4700	6.2000	6.4700	+4.355%	37	5,715	+709.892%
2025-10-22	6.2200	6.2200	6.0200	6.2000	-12.429%	74	5,688	+745.161%
2025-10-20	7.4600	7.4600	7.0000	7.0800	+5.830%	21	5,745	+640.113%
2025-10-17	7.2000	7.2000	6.4000	6.6900	-4.429%	3	5,745	+683.259%
2025-10-16	6.6500	7.0000	6.6500	7.0000	+4.478%	2	5,744	+648.571%
2025-10-15	6.3800	6.7000	6.2500	6.7000	+11.667%	102	5,744	+682.090%
2025-10-14	6.0000	6.1500	6.0000	6.0000	-6.977%	102	5,745	+773.333%
2025-10-13	6.3500	6.4500	6.3500	6.4500	-3.731%	2	5,746	+712.403%
2025-10-10	7.0500	7.0500	6.7000	6.7000	+4.688%	108	5,745	+682.090%
2025-10-09	6.7000	7.0000	6.1500	6.4000	-4.478%	108	5,695	+718.750%
2025-10-08	6.0500	6.7000	6.0500	6.7000	+3.876%	116	5,780	+682.090%
2025-10-07	6.5100	6.8000	6.4000	6.4500	+6.612%	78	5,822	+712.403%
2025-10-06	6.8000	7.0000	6.0500	6.0500	+0.833%	27	5,822	+766.116%
2025-10-03	7.1500	7.1500	6.0000	6.0000	-9.091%	87	5,840	+773.333%
2025-10-02	5.8500	6.6000	5.8500	6.6000	+15.789%	97	5,835	+693.939%
2025-10-01	5.0000	5.7000	5.0000	5.7000	+24.726%	52	5,907	+819.298%
2025-09-30	4.6000	4.6800	4.5700	4.5700	-13.447%	15	5,906	+1,046.608%
2025-09-29	5.2500	5.4500	5.2500	5.2800	-12.583%	66	5,913	+892.424%
2025-09-26	5.4500	6.2000	5.4500	6.0400	+18.431%	637	5,887	+767.550%
2025-09-25	3.7000	5.1000	3.6100	5.1000	+45.714%	1,452	5,990	+927.451%
2025-09-24	2.5500	3.5000	2.5500	3.5000	+36.719%	99	5,486	+1,397.143%
2025-09-23	2.7400	2.8500	2.5600	2.5600	+12.775%	16	5,487	+1,946.875%
2025-09-22	2.3700	2.3700	2.2700	2.2700	-7.724%	12	5,483	+2,208.370%
2025-09-19	3.0000	3.0000	2.1700	2.4600	-12.143%	218	5,495	+2,030.081%
2025-09-18	2.0000	3.4500	2.0000	2.8000	+143.478%	230	5,368	+1,771.429%
2025-09-17	1.1800	1.1800	1.1500	1.1500	-0.862%	10	5,456	+4,456.522%
2025-09-15	1.1900	1.2000	1.1000	1.1600	+14.851%	184	5,455	+4,417.241%
2025-09-12	1.0900	1.0900	1.0100	1.0100	-3.810%	76	5,445	+5,088.119%
2025-09-10	1.0700	1.0700	1.0500	1.0500	-1.869%	23	5,395	+4,890.476%
2025-09-09	1.0300	1.0700	1.0300	1.0700	+0.943%	4	5,395	+4,797.196%
2025-09-08	1.0600	1.0600	1.0600	1.0600	0.000%	75	5,396	+4,843.396%
2025-09-05	1.0100	1.0600	1.0000	1.0600	-0.935%	110	5,441	+4,843.396%
2025-09-04	1.0000	1.0700	0.9900	1.0700	+8.081%	3	5,335	+4,797.196%
2025-09-03	0.9800	0.9900	0.9700	0.9900	-4.808%	132	5,334	+5,192.929%
2025-09-02	1.0400	1.0400	1.0400	1.0400	-5.455%	1	5,315	+4,938.462%
2025-08-29	1.1000	1.1000	1.1000	1.1000	-11.290%	299	5,049	+4,663.636%
2025-08-28	1.1900	1.2400	1.1900	1.2400	-5.344%	3	5,049	+4,125.806%
2025-08-25	1.4100	1.4100	1.3100	1.3100	-0.758%	114	5,048	+3,900.000%
2025-08-22	1.2200	1.3400	1.2200	1.3200	+25.714%	56	4,935	+3,869.697%
2025-08-20	1.0900	1.1000	1.0500	1.0500	-27.586%	63	4,916	+4,890.476%
2025-08-19	1.4600	1.4900	1.3700	1.4500	+25.000%	102	4,859	+3,513.793%
2025-08-18	1.1600	1.2100	1.1100	1.1600	-17.143%	73	4,848	+4,417.241%
2025-08-15	1.3300	1.6100	1.3300	1.4000	+40.000%	134	4,777	+3,642.857%
2025-08-14	0.8800	1.0000	0.8800	1.0000	+13.636%	40	4,784	+5,140.000%
2025-08-13	0.7800	0.8800	0.7800	0.8800	+27.536%	428	4,769	+5,854.545%
2025-08-12	0.7000	0.7000	0.6900	0.6900	-1.429%	5	4,461	+7,494.203%
2025-08-11	0.7000	0.7000	0.7000	0.7000	+20.690%	1	4,456	+7,385.714%
2025-08-08	0.5800	0.5800	0.5800	0.5800	+3.571%	15	4,456	+8,934.483%
2025-08-07	0.5800	0.5800	0.5600	0.5600	-5.085%	3	4,472	+9,257.143%
2025-08-05	0.6000	0.6300	0.5900	0.5900	+13.462%	61	4,469	+8,781.356%
2025-08-01	0.5200	0.5300	0.5100	0.5200	-8.772%	41	4,455	+9,976.923%
2025-07-29	0.5700	0.5700	0.5700	0.5700	-3.390%	5	4,439	+9,092.982%
2025-07-25	0.6200	0.6200	0.5800	0.5900	-41.000%	31	4,444	+8,781.356%
2025-07-22	1.0200	1.0200	0.9400	1.0000	+1.010%	5	4,436	+5,140.000%
2025-07-21	0.9600	0.9900	0.9600	0.9900	0.000%	2	4,436	+5,192.929%
2025-07-18	0.9900	0.9900	0.9900	0.9900	+16.471%	2	4,436	+5,192.929%
2025-07-16	0.8500	0.8500	0.8500	0.8500	-16.667%	6	4,438	+6,064.706%
2025-07-14	1.0200	1.0200	1.0200	1.0200	+2.000%	1	4,432	+5,037.255%
2025-07-11	1.0000	1.0000	1.0000	1.0000	-2.913%	2	4,432	+5,140.000%
2025-07-10	1.0300	1.0300	1.0300	1.0300	-1.905%	1	4,434	+4,987.379%
2025-07-08	1.0500	1.0900	1.0500	1.0500	+20.690%	3	4,434	+4,890.476%
2025-07-02	0.8700	0.8700	0.8700	0.8700	-13.861%	1	4,433	+5,922.989%
2025-07-01	1.0100	1.0100	1.0100	1.0100	+5.208%	5	4,439	+5,088.119%
2025-06-30	0.9600	0.9600	0.9600	0.9600	-5.882%	25	4,434	+5,358.333%
2025-06-27	1.0900	1.0900	1.0000	1.0200	+10.870%	34	4,409	+5,037.255%
2025-06-26	0.9500	0.9700	0.9200	0.9200	-5.155%	106	4,379	+5,595.652%
2025-06-25	0.9400	0.9700	0.9400	0.9700	-3.960%	26	4,274	+5,302.062%
2025-06-24	0.7900	1.0100	0.7900	1.0100	+18.824%	31	4,275	+5,088.119%
2025-06-23	0.9300	0.9400	0.8200	0.8500	0.000%	127	4,273	+6,064.706%
2025-06-20	0.8500	0.8500	0.8500	0.8500	-5.556%	50	4,218	+6,064.706%
2025-06-18	0.8400	0.9000	0.8400	0.9000	+12.500%	13	4,203	+5,722.222%
2025-06-17	0.7900	0.8000	0.7900	0.8000	0.000%	16	4,203	+6,450.000%
2025-06-16	0.8000	0.8000	0.8000	0.8000	0.000%	1	4,194	+6,450.000%
2025-06-11	0.7700	0.8000	0.7700	0.8000	-18.367%	51	4,193	+6,450.000%
2025-06-10	0.9800	0.9800	0.9800	0.9800	+42.029%	20	4,193	+5,246.939%
2025-06-06	0.6900	0.6900	0.6900	0.6900	0.000%	130	4,190	+7,494.203%
2025-06-05	0.7100	0.7100	0.6900	0.6900	+7.812%	156	4,190	+7,494.203%
2025-05-30	0.6400	0.6400	0.6400	0.6400	-7.246%	2	4,118	+8,087.500%
2025-05-23	0.6900	0.6900	0.6900	0.6900	-16.867%	2	4,118	+7,494.203%
2025-05-20	0.8200	0.8300	0.8200	0.8300	+6.410%	1,260	4,118	+6,213.253%
2025-05-19	0.7800	0.8400	0.7800	0.7800	-1.266%	79	3,899	+6,617.949%
2025-05-16	0.7900	0.7900	0.7900	0.7900	-8.140%	8	3,927	+6,532.911%
2025-05-12	0.8600	0.8600	0.8600	0.8600	+3.614%	45	3,927	+5,993.023%
2025-05-09	0.8300	0.8300	0.8300	0.8300	+13.699%	118	3,927	+6,213.253%
2025-05-05	0.7300	0.7300	0.7300	0.7300	-2.667%	50	3,927	+7,078.082%
2025-05-02	0.7500	0.7500	0.7500	0.7500	-10.714%	4	3,977	+6,886.667%
2025-04-29	0.8400	0.8400	0.8400	0.8400	+25.373%	1	3,977	+6,138.095%
2025-04-28	0.6700	0.6700	0.6700	0.6700	-10.667%	9	3,977	+7,720.896%
2025-04-25	0.7500	0.7500	0.7500	0.7500	-25.000%	60	3,970	+6,886.667%
2025-04-24	0.9900	1.0400	0.9800	1.0000	+7.527%	26	3,985	+5,140.000%
2025-04-23	0.9300	0.9300	0.9300	0.9300	+12.048%	30	3,959	+5,534.409%
2025-04-22	0.7900	0.8300	0.7900	0.8300	+6.410%	20	3,959	+6,213.253%
2025-04-16	0.8200	0.8200	0.7800	0.7800	-25.714%	82	3,958	+6,617.949%
2025-04-14	1.0500	1.0500	1.0500	1.0500	+31.250%	4	3,959	+4,890.476%
2025-04-10	0.9900	0.9900	0.8000	0.8000	-22.330%	5	3,955	+6,450.000%
2025-04-09	1.0200	1.0400	1.0200	1.0300	+11.957%	75	3,951	+4,987.379%
2025-04-08	0.8500	0.9200	0.8500	0.9200	-8.000%	34	3,883	+5,595.652%
2025-04-07	0.9600	1.0000	0.9600	1.0000	-0.990%	3	3,878	+5,140.000%
2025-04-04	1.0500	1.0500	1.0100	1.0100	-28.369%	200	3,880	+5,088.119%
2025-04-03	1.2500	1.7000	1.2100	1.4100	+7.634%	24	3,780	+3,616.312%
2025-04-02	1.3200	1.3200	1.3100	1.3100	-11.486%	11	3,784	+3,900.000%
2025-03-28	1.4900	1.4900	1.4500	1.4800	-6.329%	42	3,791	+3,440.541%
2025-03-26	1.7000	1.7000	1.5800	1.5800	-7.059%	15	3,791	+3,216.456%
2025-03-24	1.7000	1.7000	1.7000	1.7000	-7.609%	1	3,803	+2,982.353%
2025-03-19	1.9600	1.9600	1.8000	1.8400	-23.333%	5	3,803	+2,747.826%
2025-03-18	2.3000	2.4000	2.3000	2.4000	+1.695%	4	3,806	+2,083.333%
2025-03-17	2.0000	2.3600	2.0000	2.3600	+35.632%	66	3,804	+2,120.339%
2025-03-14	1.7300	1.7400	1.7300	1.7400	+2.959%	100	3,789	+2,911.494%
2025-03-13	2.1000	2.1000	1.6900	1.6900	+33.071%	60	3,725	+3,000.592%
2025-03-12	1.2700	1.2700	1.2700	1.2700	+13.393%	5	3,725	+4,025.984%
2025-03-11	1.0800	1.1200	1.0800	1.1200	-2.609%	12	3,725	+4,578.571%
2025-03-10	1.1500	1.1500	1.1500	1.1500	+8.491%	10	3,715	+4,456.522%
2025-03-07	1.0600	1.0600	1.0600	1.0600	-10.169%	90	3,705	+4,843.396%
2025-03-06	1.1800	1.1800	1.1800	1.1800	+7.273%	1	3,704	+4,340.678%
2025-03-05	1.1000	1.1000	1.1000	1.1000	-18.519%	1	3,704	+4,663.636%
2025-03-04	1.2100	1.3500	1.2100	1.3500	-18.675%	144	3,704	+3,781.481%
2025-03-03	1.6600	1.6600	1.6600	1.6600	+1.220%	2	3,660	+3,056.627%
2025-02-28	1.6000	1.6400	1.6000	1.6400	-1.205%	12	3,660	+3,095.122%
2025-02-27	1.6600	1.6600	1.6600	1.6600	-0.599%	1	3,664	+3,056.627%
2025-02-26	1.6800	1.6800	1.6700	1.6700	+5.696%	101	3,663	+3,037.725%
2025-02-25	1.5600	1.6700	1.5600	1.5800	-9.714%	19	3,563	+3,216.456%
2025-02-24	1.8900	1.8900	1.7500	1.7500	-30.000%	23	3,554	+2,894.286%
2025-02-21	2.3000	2.5000	2.3000	2.5000	+11.607%	4	3,557	+1,996.000%
2025-02-20	1.9000	2.2400	1.9000	2.2400	-0.444%	120	3,557	+2,239.286%
2025-02-19	2.1000	2.2500	2.1000	2.2500	-16.974%	204	3,472	+2,228.889%
2025-02-18	2.1600	2.7100	2.1000	2.7100	+59.412%	77	3,372	+1,833.579%
2025-02-14	1.9500	1.9500	1.6600	1.7000	-9.574%	16	3,353	+2,982.353%
2025-02-13	1.7000	1.8800	1.7000	1.8800	+38.235%	29	3,346	+2,687.234%
2025-02-12	1.2900	1.3700	1.2900	1.3600	+7.087%	404	3,346	+3,752.941%
2025-02-11	1.1300	1.2700	1.1300	1.2700	+27.000%	21	3,342	+4,025.984%
2025-02-10	1.0000	1.0000	1.0000	1.0000	+13.636%	1	3,325	+5,140.000%
2025-02-07	0.9300	0.9300	0.8400	0.8800	-9.278%	408	3,324	+5,854.545%
2025-02-06	0.9900	0.9900	0.9700	0.9700	+5.435%	205	3,324	+5,302.062%
2025-02-05	0.9200	0.9200	0.9200	0.9200	-4.167%	200	3,224	+5,595.652%
2025-02-04	0.9500	0.9600	0.9500	0.9600	+2.128%	201	3,225	+5,358.333%
2025-02-03	0.9000	0.9800	0.9000	0.9400	+1.075%	4	3,175	+5,474.468%
2025-01-31	0.9500	0.9500	0.9300	0.9300	-10.577%	4	3,175	+5,534.409%
2025-01-30	1.0000	1.0400	1.0000	1.0400	+6.122%	35	3,175	+4,938.462%
2025-01-29	0.9800	0.9800	0.9800	0.9800	+1.031%	2	3,175	+5,246.939%
2025-01-28	0.9800	0.9900	0.9700	0.9700	-11.818%	41	3,175	+5,302.062%
2025-01-24	1.1700	1.1700	1.1000	1.1000	-8.333%	18	3,187	+4,663.636%
2025-01-23	1.2000	1.2000	1.2000	1.2000	-5.512%	2	3,195	+4,266.667%
2025-01-21	1.4000	1.4000	1.2600	1.2700	-2.308%	7	3,202	+4,025.984%
2025-01-17	1.3000	1.3000	1.3000	1.3000	+18.182%	4	3,202	+3,930.769%
2025-01-13	1.1200	1.1200	1.0700	1.1000	-2.655%	16	3,202	+4,663.636%
2025-01-10	1.1500	1.1500	1.1200	1.1300	-11.024%	44	3,200	+4,537.168%
2025-01-08	1.2900	1.2900	1.2700	1.2700	-9.286%	2	3,179	+4,025.984%
2025-01-07	1.3400	1.4000	1.3400	1.4000	0.000%	4	3,179	+3,642.857%
2025-01-06	1.4000	1.4000	1.4000	1.4000	+4.478%	1	3,182	+3,642.857%
2025-01-02	1.3400	1.3400	1.3400	1.3400	-0.741%	100	3,182	+3,810.448%
2024-12-31	1.3700	1.3700	1.3500	1.3500	+3.846%	2	3,082	+3,781.481%
2024-12-30	1.3300	1.3300	1.3000	1.3000	-10.345%	109	3,082	+3,930.769%
2024-12-26	1.4000	1.4500	1.4000	1.4500	+3.571%	9	2,987	+3,513.793%
2024-12-23	1.4000	1.4000	1.4000	1.4000	+7.692%	5	2,987	+3,642.857%
2024-12-20	1.3100	1.3100	1.3000	1.3000	+0.775%	6	2,982	+3,930.769%
2024-12-19	1.3200	1.3200	1.2900	1.2900	+4.032%	200	2,982	+3,962.016%
2024-12-18	1.3700	1.3700	1.2400	1.2400	-17.333%	101	2,782	+4,125.806%
2024-12-17	1.5000	1.5000	1.5000	1.5000	-9.091%	1	2,682	+3,393.333%
2024-12-16	1.6500	1.6500	1.6500	1.6500	+10.000%	1	2,682	+3,075.758%
2024-12-13	1.5000	1.5000	1.5000	1.5000	-1.961%	202	2,682	+3,393.333%
2024-12-12	1.4500	1.5300	1.4500	1.5300	+15.038%	151	2,624	+3,324.837%
2024-12-11	1.2700	1.3300	1.2700	1.3300	-1.481%	33	2,551	+3,839.850%
2024-12-10	1.3500	1.3500	1.3500	1.3500	-5.594%	1	2,531	+3,781.481%
2024-12-09	1.4300	1.4300	1.4300	1.4300	+5.926%	101	2,530	+3,564.336%
2024-12-06	1.4000	1.4000	1.3500	1.3500	-2.878%	12	2,530	+3,781.481%
2024-12-05	1.4000	1.4200	1.3800	1.3900	-10.323%	8	2,535	+3,669.784%
2024-12-04	1.5000	1.6700	1.4900	1.5500	+1.974%	113	2,530	+3,280.645%
2024-12-03	1.5400	1.5400	1.5100	1.5200	-17.838%	7	2,419	+3,347.368%
2024-12-02	2.1000	2.2500	1.8500	1.8500	-1.596%	43	2,419	+2,732.432%
2024-11-29	1.8800	1.8800	1.8800	1.8800	+6.818%	6	2,423	+2,687.234%
2024-11-27	1.7000	1.7600	1.7000	1.7600	-6.878%	37	2,398	+2,877.273%
2024-11-26	1.8900	1.8900	1.8900	1.8900	-13.699%	1	2,398	+2,672.487%
2024-11-25	2.2400	2.2400	2.1900	2.1900	+10.606%	15	2,397	+2,292.694%
2024-11-22	2.0600	2.0600	1.9800	1.9800	-4.808%	20	2,387	+2,546.465%
2024-11-21	2.0800	2.0800	2.0800	2.0800	+12.432%	5	2,382	+2,419.231%
2024-11-19	1.9300	1.9500	1.8500	1.8500	-1.596%	12	2,382	+2,732.432%
2024-11-12	1.8800	1.8800	1.8800	1.8800	-11.321%	3	2,382	+2,687.234%
2024-11-11	2.1200	2.1200	2.1200	2.1200	-16.206%	2	2,385	+2,371.698%
2024-11-07	2.1600	2.5500	2.1600	2.5300	+23.415%	496	2,385	+1,971.146%
2024-11-06	2.0000	2.1000	2.0000	2.0500	+13.889%	27	2,626	+2,456.098%
2024-11-05	1.8000	1.8000	1.8000	1.8000	+14.650%	7	2,622	+2,811.111%
2024-11-04	1.6500	1.6800	1.5700	1.5700	-12.291%	19	2,622	+3,237.580%
2024-11-01	1.7100	1.8500	1.5600	1.7900	+7.831%	920	2,631	+2,827.374%
2024-10-31	1.5500	1.6600	1.5400	1.6600	-4.598%	68	2,256	+3,056.627%
2024-10-29	1.7300	1.7400	1.7300	1.7400	+1.754%	15	2,233	+2,911.494%
2024-10-28	1.7100	1.7100	1.7100	1.7100	+6.875%	1	2,233	+2,964.327%
2024-10-23	1.6000	1.6000	1.6000	1.6000	-3.030%	24	2,233	+3,175.000%
2024-10-22	1.6500	1.6500	1.6500	1.6500	-1.786%	8	2,257	+3,075.758%
2024-10-18	1.7200	1.7200	1.6800	1.6800	-15.152%	32	2,256	+3,019.048%
2024-10-11	1.9600	2.0200	1.9600	1.9800	+5.319%	32	2,242	+2,546.465%
2024-10-10	1.8800	1.8800	1.8800	1.8800	+2.174%	1	2,241	+2,687.234%
2024-10-09	1.8400	1.8400	1.8400	1.8400	-0.541%	1	2,242	+2,747.826%
2024-10-08	1.6500	1.8500	1.6500	1.8500	+10.119%	124	2,241	+2,732.432%
2024-10-07	1.6800	1.6800	1.6700	1.6800	+1.818%	95	2,364	+3,019.048%
2024-10-04	1.6900	1.7300	1.6500	1.6500	+9.272%	18	2,459	+3,075.758%
2024-10-02	1.7000	1.7000	1.5100	1.5100	-3.822%	12	2,467	+3,370.199%
2024-10-01	1.5400	1.5700	1.5100	1.5700	-12.778%	243	2,459	+3,237.580%
2024-09-30	1.8000	1.8000	1.8000	1.8000	-7.692%	1	2,446	+2,811.111%
2024-09-27	1.9500	1.9500	1.9500	1.9500	+2.632%	2	2,446	+2,587.179%
2024-09-25	1.9000	1.9000	1.9000	1.9000	-2.062%	2	2,446	+2,657.895%
2024-09-24	1.9400	1.9400	1.9400	1.9400	+7.778%	1	2,446	+2,601.031%
2024-09-23	1.9000	1.9000	1.7000	1.8000	0.000%	6	2,445	+2,811.111%
2024-09-19	1.8000	1.8000	1.8000	1.8000	-6.736%	1	2,443	+2,811.111%
2024-09-17	1.8000	2.0200	1.8000	1.9300	+14.201%	103	2,443	+2,615.026%
2024-09-16	1.6900	1.6900	1.6900	1.6900	+12.667%	1	2,424	+3,000.592%
2024-09-13	1.5000	1.5000	1.5000	1.5000	+6.383%	4	2,424	+3,393.333%
2024-09-12	1.4100	1.4100	1.4100	1.4100	-1.399%	1	2,424	+3,616.312%